![Tenon Medical Inc](/common/images/company/N_TNON.png)
Tenon Medical Inc (TNON)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 6.16438356164 | 1.46 | 1.59 | 1.35 | 56206 | 1.43122802 | CS |
4 | -0.26 | -14.364640884 | 1.81 | 1.87 | 1.35 | 78521 | 1.59998773 | CS |
12 | -0.92 | -37.2469635628 | 2.47 | 2.495 | 1.35 | 129092 | 1.92788005 | CS |
26 | -1.9244 | -55.3879806585 | 3.4744 | 13.2 | 1.35 | 1384131 | 4.93460692 | CS |
52 | -8.61 | -84.7440944882 | 10.16 | 13.68 | 1.35 | 757181 | 5.26215985 | CS |
156 | -1762.45 | -99.9121315193 | 1764 | 4791.2 | 1.35 | 744280 | 54.78626196 | CS |
260 | -1762.45 | -99.9121315193 | 1764 | 4791.2 | 1.35 | 744280 | 54.78626196 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 1.53 | 0.07 | 4.79 | 1.48 | 1.585 | 1.41 | 333520 |
1739576100 | 1.46 | 0 | 0.00 | 1.47 | 1.48 | 1.41 | 38042 |
1739489700 | 1.46 | 0.02 | 1.39 | 1.46 | 1.478 | 1.3701 | 56298 |
1739403300 | 1.44 | 0.05 | 3.60 | 1.3899999 | 1.465 | 1.37 | 53810 |
1739316900 | 1.3899999 | -0.07 | -4.47 | 1.46 | 1.46 | 1.35 | 77096 |
1739230500 | 1.455 | -0.04 | -2.35 | 1.49 | 1.49 | 1.4 | 59329 |
1738971300 | 1.49 | -0.05 | -3.18 | 1.54 | 1.54 | 1.48 | 73811 |
1738884900 | 1.539 | -0.01 | -0.71 | 1.54 | 1.58 | 1.4601 | 73267 |
1738798500 | 1.55 | 0 | 0.00 | 1.57 | 1.595 | 1.52 | 77022 |
1738712100 | 1.55 | -0.04 | -2.52 | 1.59 | 1.6198999 | 1.5 | 85765 |
1738625700 | 1.59 | -0.03 | -1.85 | 1.58 | 1.5982 | 1.49 | 87982 |
1738366500 | 1.62 | 0.01 | 0.62 | 1.65 | 1.72 | 1.57 | 87775 |
1738280100 | 1.61 | -0.02 | -0.92 | 1.65 | 1.65 | 1.5616 | 24136 |
1738193700 | 1.625 | -0.05 | -2.69 | 1.68 | 1.68 | 1.5167 | 79731 |
1738107300 | 1.67 | 0.04 | 2.45 | 1.61 | 1.685 | 1.56 | 73367 |
1738020900 | 1.6299999 | -0.13 | -7.39 | 1.74 | 1.74 | 1.54 | 166849 |
1737761700 | 1.76 | -0.05 | -2.76 | 1.79 | 1.8 | 1.71 | 130302 |
1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
1737588900 | 1.81 | 0.03 | 1.69 | 1.76 | 1.87 | 1.76 | 70494 |
1737502500 | 1.78 | -0.01 | -0.56 | 1.81 | 1.81 | 1.68 | 101134 |
1737156900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.81 | 1.75 | 38635 |
1737070500 | 1.78 | 0.09 | 5.33 | 1.79 | 1.79 | 1.7 | 100822 |
1736984100 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7393 | 1.6599 | 107011 |
1736897700 | 1.67 | -0.06 | -3.47 | 1.72 | 1.79 | 1.65 | 94839 |
1736811300 | 1.73 | -0.11 | -5.98 | 1.81 | 1.8579 | 1.6901 | 86618 |
1736552100 | 1.84 | -0.01 | -0.54 | 1.86 | 1.89 | 1.77 | 71477 |
1736379300 | 1.85 | -0.26 | -12.11 | 2.06 | 2.0837 | 1.85 | 147822 |
1736292900 | 2.105 | -0.1 | -4.32 | 2.19 | 2.25 | 2.0099999 | 64822 |
1736206500 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2987 | 2.17 | 116331 |
1735947300 | 2.18 | 0.03 | 1.40 | 2.23 | 2.25 | 2.05 | 212898 |
1735860900 | 2.15 | 0.27 | 14.36 | 1.94 | 2.18 | 1.94 | 419249 |
1735688100 | 1.88 | -0.03 | -1.57 | 1.89 | 1.92 | 1.82 | 213921 |
1735601700 | 1.91 | 0.1 | 5.52 | 1.78 | 1.96 | 1.72 | 236567 |
1735342500 | 1.81 | 0.05 | 2.84 | 1.76 | 1.88 | 1.68 | 217640 |
1735256100 | 1.76 | -0.02 | -1.12 | 1.74 | 1.7896 | 1.74 | 110106 |
1735077840 | 1.78 | 0.04 | 2.30 | 1.71 | 1.79 | 1.6695 | 81301 |
1734996900 | 1.74 | -0.1 | -5.43 | 1.8 | 1.84 | 1.72 | 118546 |
1734737700 | 1.84 | -0.08 | -4.17 | 1.95 | 1.97 | 1.84 | 259762 |
1734651300 | 1.92 | 0.07 | 3.78 | 1.84 | 1.95 | 1.81 | 262963 |
1734564900 | 1.85 | -0.06 | -3.14 | 1.91 | 1.96 | 1.84 | 99178 |
1734478500 | 1.91 | -0.03 | -1.55 | 1.91 | 1.9685 | 1.82 | 178101 |
1734392100 | 1.94 | -0.02 | -1.02 | 1.94 | 2 | 1.91 | 225443 |
1734132900 | 1.96 | -0.09 | -4.39 | 2.02 | 2.0581999 | 1.955 | 202014 |
1734046500 | 2.05 | -0.03 | -1.44 | 2.04 | 2.1 | 2.0299999 | 36766 |
1733960100 | 2.08 | -0.06 | -2.80 | 2.05 | 2.13 | 2.0019 | 106869 |
1733873700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.21 | 1.86 | 401630 |
1733787300 | 2.12 | -0.06 | -2.75 | 2.21 | 2.2999 | 2.115 | 240460 |
1733528100 | 2.18 | -0.03 | -1.36 | 2.18 | 2.24 | 2.165 | 124682 |
1733441700 | 2.21 | 0.02 | 0.91 | 2.19 | 2.24 | 2.09 | 152189 |
1733355300 | 2.19 | -0.01 | -0.45 | 2.21 | 2.24 | 2.1406 | 97730 |
1733268900 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.2687 | 2.13 | 189648 |
1733182500 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.3109 | 2.23 | 99637 |
1732917840 | 2.29 | -0.05 | -2.14 | 2.2799999 | 2.3299 | 2.27 | 61853 |
1732750500 | 2.34 | -0.06 | -2.50 | 2.33 | 2.37 | 2.2 | 169984 |
1732664100 | 2.4 | -0.12 | -4.76 | 2.5099999 | 2.5099999 | 2.3441 | 163985 |
1732577700 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.43 | 91990 |
1732318500 | 2.54 | -0.09 | -3.42 | 2.5299999 | 2.59 | 2.5299999 | 70080 |
1732232100 | 2.63 | 0.1 | 3.95 | 2.58 | 2.66 | 2.48 | 142225 |
1732145700 | 2.5299999 | -0.01 | -0.39 | 2.57 | 2.57 | 2.46 | 99479 |
1732059300 | 2.54 | 0.05 | 2.01 | 2.45 | 2.57 | 2.4 | 127562 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約